BTRST Coin Values BTRST
Datum | Öffnen | Schließen | Hoch | Niedrig |
---|---|---|---|---|
2022-06-21 | $1.53 | $2.37 | $4.03 | $1.51 |
2022-06-22 | $2.37 | $2.03 | $2.84 | $1.89 |
2022-06-23 | $2.03 | $1.95 | $2.08 | $1.84 |
2022-06-24 | $1.95 | $1.90 | $2.00 | $1.85 |
2022-06-25 | $1.90 | $1.86 | $1.91 | $1.67 |
2022-06-26 | $1.86 | $1.80 | $1.92 | $1.67 |
2022-06-27 | $1.80 | $1.68 | $1.88 | $1.63 |
2022-06-28 | $1.68 | $1.93 | $2.10 | $1.58 |
2022-06-29 | $1.93 | $1.83 | $2.39 | $1.60 |
2022-06-30 | $1.83 | $1.95 | $2.15 | $1.75 |
2022-07-01 | $1.95 | $2.01 | $2.04 | $1.85 |
2022-07-02 | $2.01 | $1.97 | $2.10 | $1.93 |
2022-07-03 | $1.97 | $2.00 | $2.02 | $1.97 |
2022-07-04 | $2.05 | $1.97 | $2.06 | $1.93 |
2022-07-05 | $1.97 | $2.05 | $2.14 | $1.97 |
2022-07-06 | $2.05 | $2.07 | $2.15 | $1.99 |
2022-07-07 | $2.07 | $2.10 | $2.14 | $2.02 |
2022-07-08 | $2.10 | $2.09 | $2.14 | $2.05 |
2022-07-09 | $2.09 | $2.09 | $2.12 | $2.06 |
2022-07-10 | $2.09 | $2.09 | $2.15 | $2.05 |
2022-07-11 | $2.04 | $2.08 | $2.13 | $2.03 |
2022-07-12 | $2.08 | $2.02 | $2.10 | $2.00 |
2022-07-13 | $2.02 | $2.04 | $2.06 | $2.01 |
2022-07-14 | $2.00 | $2.39 | $3.26 | $1.95 |
2022-07-15 | $2.39 | $2.46 | $3.00 | $2.04 |
2022-07-16 | $2.46 | $2.35 | $2.57 | $2.17 |
2022-07-17 | $2.35 | $2.31 | $2.38 | $2.15 |
2022-07-18 | $2.31 | $2.40 | $2.58 | $2.24 |
2022-07-19 | $2.40 | $2.33 | $2.48 | $2.28 |
2022-07-20 | $2.33 | $2.27 | $2.39 | $2.26 |
2022-07-21 | $2.27 | $2.27 | $2.34 | $2.25 |
2022-07-22 | $2.27 | $2.27 | $2.30 | $2.25 |
2022-07-23 | $2.27 | $2.24 | $2.29 | $2.14 |
2022-07-24 | $2.24 | $2.25 | $2.28 | $2.20 |
2022-07-25 | $2.25 | $2.19 | $2.30 | $2.13 |
2022-07-26 | $2.19 | $2.19 | $2.27 | $2.16 |
2022-07-27 | $2.19 | $2.23 | $2.23 | $2.00 |
2022-07-28 | $2.23 | $2.24 | $2.30 | $1.96 |
2022-07-29 | $2.24 | $2.02 | $2.26 | $1.79 |
2022-07-30 | $2.02 | $2.02 | $2.04 | $2.02 |
2022-08-03 | $2.14 | $2.20 | $2.21 | $2.11 |
2022-08-04 | $2.20 | $2.20 | $2.20 | $2.20 |
2022-08-05 | $2.14 | $2.18 | $2.20 | $2.10 |
2022-08-06 | $2.18 | $2.41 | $2.45 | $2.18 |
2022-08-07 | $2.41 | $2.42 | $2.50 | $2.39 |
2022-08-08 | $2.19 | $2.20 | $2.30 | $2.19 |
2022-08-09 | $2.20 | $2.20 | $2.20 | $2.20 |
2022-08-11 | $2.22 | $2.20 | $2.24 | $2.17 |
2022-08-12 | $2.20 | $2.17 | $2.21 | $2.15 |
2022-08-13 | $2.17 | $2.17 | $2.17 | $2.17 |
2022-08-15 | $2.04 | $2.04 | $2.11 | $2.02 |
2022-08-16 | $2.04 | $2.04 | $2.06 | $2.03 |
2022-08-17 | $2.04 | $2.03 | $2.06 | $2.02 |
2022-08-18 | $2.03 | $1.97 | $2.04 | $1.97 |
2022-08-19 | $1.97 | $1.90 | $2.00 | $1.88 |
2022-08-20 | $1.90 | $1.91 | $1.91 | $1.89 |
2022-08-25 | $1.93 | $1.91 | $1.94 | $1.89 |
2022-08-26 | $1.91 | $1.91 | $1.91 | $1.91 |
2022-09-08 | $1.94 | $1.96 | $2.23 | $1.86 |
2022-09-09 | $1.96 | $1.96 | $1.97 | $1.93 |
2022-09-26 | $2.48 | $2.40 | $2.50 | $2.38 |
2022-09-27 | $2.42 | $2.41 | $2.42 | $2.41 |
2022-10-14 | $2.06 | $2.10 | $2.14 | $2.05 |
2022-10-15 | $2.10 | $2.11 | $2.11 | $2.10 |
2022-10-16 | $2.06 | $2.06 | $2.08 | $2.03 |
2022-10-17 | $2.06 | $2.06 | $2.07 | $2.06 |
2022-10-19 | $2.02 | $2.05 | $2.24 | $1.97 |
2022-10-20 | $2.05 | $2.05 | $2.05 | $2.05 |
2022-10-21 | $1.96 | $1.81 | $2.00 | $1.81 |
2022-10-22 | $1.81 | $1.81 | $1.84 | $1.80 |
2022-10-23 | $1.81 | $1.86 | $1.87 | $1.76 |
2022-10-24 | $1.86 | $1.86 | $1.87 | $1.86 |
2022-10-25 | $1.77 | $1.77 | $1.83 | $1.73 |
2022-10-26 | $1.77 | $1.76 | $1.85 | $1.71 |
2022-10-27 | $1.76 | $1.69 | $1.81 | $1.69 |
2022-10-28 | $1.69 | $1.65 | $1.72 | $1.41 |
2022-10-29 | $1.65 | $1.56 | $1.67 | $1.52 |
2022-10-30 | $1.56 | $1.73 | $2.03 | $1.55 |
2022-10-31 | $1.73 | $1.67 | $1.73 | $1.66 |
2022-11-01 | $1.63 | $1.57 | $1.71 | $1.55 |
2022-11-02 | $1.58 | $1.57 | $1.58 | $1.57 |
2022-11-08 | $1.59 | $1.46 | $1.59 | $1.38 |
2022-11-09 | $1.46 | $1.01 | $1.47 | $0.9600000 |
2022-11-10 | $1.02 | $1.01 | $1.03 | $1.00 |
2023-01-12 | $0.9557000 | $0.9460000 | $1.11 | $0.9304000 |
2023-01-13 | $0.9459000 | $0.9467000 | $0.9467000 | $0.9455000 |
2023-01-14 | $0.9939000 | $1.09 | $1.14 | $0.9880000 |
2023-01-15 | $1.09 | $1.09 | $1.09 | $1.09 |
2023-01-18 | $1.02 | $0.9552000 | $1.04 | $0.9552000 |
2023-01-19 | $0.9552000 | $0.9903000 | $0.9990000 | $0.9552000 |
2023-01-20 | $0.9943000 | $0.9927000 | $0.9944000 | $0.9914000 |
2023-01-21 | $1.00 | $1.03 | $1.05 | $0.9860000 |
2023-01-22 | $1.03 | $1.02 | $1.05 | $1.02 |
2023-01-23 | $1.02 | $1.02 | $1.03 | $1.02 |
2023-01-25 | $1.00 | $1.08 | $1.18 | $0.9900000 |
2023-01-26 | $1.08 | $1.07 | $1.13 | $1.03 |
2023-01-27 | $1.07 | $1.08 | $1.11 | $1.03 |
2023-01-28 | $1.08 | $1.08 | $1.10 | $0.9628000 |
2023-01-29 | $1.08 | $1.09 | $1.11 | $1.06 |
2023-01-30 | $1.09 | $1.05 | $1.12 | $1.05 |
2023-01-31 | $1.05 | $1.05 | $1.09 | $1.05 |
2023-02-01 | $1.05 | $1.05 | $1.05 | $1.05 |
2023-02-02 | $1.09 | $1.07 | $1.09 | $1.06 |
2023-02-03 | $1.07 | $1.07 | $1.07 | $1.07 |
2023-02-04 | $1.06 | $1.06 | $1.08 | $1.06 |
2023-02-05 | $1.06 | $1.07 | $1.10 | $1.06 |
2023-02-06 | $1.07 | $1.08 | $1.08 | $1.07 |
2023-02-08 | $1.09 | $1.06 | $1.13 | $1.06 |
2023-02-09 | $1.06 | $1.05 | $1.08 | $1.05 |
2023-02-10 | $1.05 | $1.00 | $1.05 | $0.9803000 |
2023-02-11 | $1.00 | $1.01 | $1.04 | $1.00 |
2023-02-12 | $1.01 | $1.03 | $1.05 | $0.9901000 |
2023-02-13 | $1.03 | $1.03 | $1.03 | $1.03 |
2023-02-14 | $0.9700000 | $0.9830000 | $1.01 | $0.9525000 |
2023-02-15 | $0.9959000 | $0.9954000 | $0.9984000 | $0.9938000 |
2023-02-18 | $0.9911000 | $1.01 | $1.02 | $0.9790000 |
2023-02-19 | $1.02 | $1.02 | $1.02 | $1.02 |
2023-02-23 | $1.11 | $1.11 | $1.14 | $1.08 |
2023-02-24 | $1.11 | $1.07 | $1.13 | $1.06 |
2023-02-25 | $1.09 | $1.08 | $1.09 | $1.08 |
2023-02-26 | $1.04 | $1.03 | $1.04 | $1.01 |
2023-02-27 | $1.03 | $1.01 | $1.04 | $0.9735000 |
2023-02-28 | $1.01 | $0.9990000 | $1.03 | $0.9886000 |
2023-03-01 | $0.9990000 | $1.03 | $1.08 | $0.9980000 |
2023-03-02 | $1.03 | $1.03 | $1.03 | $1.03 |
2023-03-03 | $1.00 | $0.9410000 | $1.00 | $0.8985000 |
2023-03-04 | $0.9410000 | $0.9180000 | $1.02 | $0.9061000 |
2023-03-05 | $0.9260000 | $0.9236000 | $0.9269000 | $0.9228000 |
2023-03-07 | $0.9070000 | $0.8890000 | $0.9100000 | $0.8810000 |
2023-03-08 | $0.8917000 | $0.8959000 | $0.8960000 | $0.8917000 |
2023-03-11 | $0.8191000 | $0.7740000 | $0.8440000 | $0.7360000 |
2023-03-12 | $0.7890000 | $0.7859000 | $0.7890000 | $0.7858000 |
2023-03-14 | $0.8600000 | $0.8561000 | $0.8890000 | $0.8201000 |
2023-03-15 | $0.8748000 | $0.8744000 | $0.8757000 | $0.8740000 |
2023-03-18 | $0.8700000 | $0.8520000 | $0.8740000 | $0.8340000 |
2023-03-19 | $0.8520000 | $0.8628000 | $0.8737000 | $0.8351000 |
2023-03-20 | $0.8628000 | $0.8370000 | $0.8737000 | $0.8350000 |
2023-03-21 | $0.8370000 | $0.9879000 | $1.06 | $0.8350000 |
2023-03-22 | $0.9879000 | $0.9927000 | $0.9927000 | $0.9879000 |
2023-03-23 | $0.9547000 | $0.9490000 | $0.9670000 | $0.9220000 |
2023-03-24 | $0.9486000 | $0.9501000 | $0.9512000 | $0.9482000 |
2023-03-28 | $0.9390000 | $0.9310000 | $0.9470000 | $0.9190000 |
2023-03-29 | $0.9329000 | $0.9337000 | $0.9337000 | $0.9328000 |
2023-04-21 | $0.8370000 | $0.8190000 | $0.8500000 | $0.8140000 |
2023-04-22 | $0.8190000 | $0.8190000 | $0.8190000 | $0.8190000 |
2023-04-28 | $0.8370000 | $0.8450000 | $0.8480000 | $0.8230000 |
2023-04-29 | $0.8450000 | $0.8440000 | $0.8450000 | $0.8440000 |
2023-05-02 | $0.8360000 | $0.8340000 | $0.8440000 | $0.8140000 |
2023-05-03 | $0.8340000 | $0.8340000 | $0.8340000 | $0.8320000 |
2023-05-05 | $0.8080000 | $0.8080000 | $0.8150000 | $0.7870000 |
2023-05-06 | $0.8080000 | $0.8052000 | $0.8080000 | $0.8047000 |
2023-05-09 | $0.7940000 | $0.7820000 | $0.7990000 | $0.7760000 |
2023-05-10 | $0.7820000 | $0.7710000 | $0.7920000 | $0.7650000 |
2023-05-11 | $0.7710000 | $0.7680000 | $0.7720000 | $0.7680000 |
2023-05-12 | $0.7660000 | $0.7670000 | $0.7717000 | $0.7530000 |
2023-05-13 | $0.7670000 | $0.7668000 | $0.8374000 | $0.7460000 |
2023-05-14 | $0.7668000 | $0.7670000 | $0.7690000 | $0.7516000 |
2023-05-15 | $0.7670000 | $0.7591000 | $0.7760000 | $0.7507000 |
2023-05-16 | $0.7591000 | $0.7630000 | $0.7718000 | $0.7440000 |
2023-05-17 | $0.7630000 | $0.7500000 | $0.7670000 | $0.7350000 |
2023-05-18 | $0.7500000 | $0.7410000 | $0.7521000 | $0.7382000 |
2023-05-19 | $0.7410000 | $0.7410000 | $0.7626000 | $0.7230000 |
2023-05-20 | $0.7410000 | $0.7700000 | $0.8180000 | $0.6787000 |
2023-05-21 | $0.7700000 | $0.7860000 | $0.8379000 | $0.7700000 |
2023-05-22 | $0.7860000 | $0.7799000 | $0.7878000 | $0.7721000 |
2023-05-23 | $0.7799000 | $0.7760000 | $0.7830000 | $0.7670000 |
2023-05-24 | $0.7760000 | $0.7751000 | $0.7868000 | $0.7552000 |
2023-05-25 | $0.7751000 | $0.7897000 | $0.8621000 | $0.7463000 |
2023-05-26 | $0.7897000 | $0.7670000 | $0.8108000 | $0.7640000 |
2023-05-27 | $0.7670000 | $0.7670000 | $0.8027000 | $0.7610000 |
2023-05-28 | $0.7670000 | $0.7667000 | $0.7759000 | $0.7514000 |
2023-05-29 | $0.7667000 | $0.7660000 | $0.7748000 | $0.7621000 |
2023-05-30 | $0.7660000 | $0.7480000 | $0.7746000 | $0.7060000 |
2023-05-31 | $0.7548000 | $0.7490000 | $0.7550000 | $0.7488000 |
2023-06-13 | $0.5800000 | $0.6380000 | $0.6500000 | $0.5730000 |
2023-06-14 | $0.6380000 | $0.6410000 | $0.6550000 | $0.5990000 |
2023-06-15 | $0.6372000 | $0.6417000 | $0.6422000 | $0.6366000 |
2023-06-16 | $0.6320000 | $0.6020000 | $0.6380000 | $0.5760000 |
2023-06-17 | $0.6009000 | $0.6009000 | $0.6015000 | $0.6009000 |
2023-06-25 | $0.5250000 | $0.5290000 | $0.5360000 | $0.5190000 |
2023-06-26 | $0.5290000 | $0.5090000 | $0.5320000 | $0.5010000 |
2023-06-27 | $0.5090000 | $0.5120000 | $0.5120000 | $0.5090000 |